ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084850/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160639,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10480,30,2,0.29,307877770,29479,71.05,10500,10650,10300,13580,7320,10450,10443.97,2.20,0,-2728,11176,10812,10566,10202,9956,10690,10080,116,3130,500,7520,10,1,22682934,2377,194.07,0.92,12,0.13,54.00,11385.00,28900,20240617,-63.74,9580,20250409,9.39,15240,-31.23,20250224,9580,9.39,20250409,28900,-63.74,20240617,9580,9.39,20250409,0.20,Y,084850,500,115 억,,500026,N,N,3912,N,00,N
20250414,150644,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10480,30,2,0.29,293469460,28105,67.74,10500,10650,10300,13580,7320,10450,10441.90,2.20,0,-2829,11176,10812,10566,10202,9956,10690,10080,116,3130,500,7520,10,1,22682934,2377,194.07,0.92,12,0.12,54.00,11385.00,28900,20240617,-63.74,9580,20250409,9.39,15240,-31.23,20250224,9580,9.39,20250409,28900,-63.74,20240617,9580,9.39,20250409,0.20,Y,084850,500,115 억,,500026,N,N,4442,N,00,N
20250414,140643,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10470,20,2,0.19,260506305,24961,60.16,10500,10650,10300,13580,7320,10450,10436.53,2.20,0,-3420,11176,10812,10566,10202,9956,10690,10080,116,3130,500,7520,10,1,22682934,2375,193.89,0.92,12,0.11,54.00,11385.00,28900,20240617,-63.77,9580,20250409,9.29,15240,-31.30,20250224,9580,9.29,20250409,28900,-63.77,20240617,9580,9.29,20250409,0.20,Y,084850,500,115 억,,500026,N,N,4442,N,00,N
20250414,130642,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10450,0,3,0.00,230590950,22099,53.26,10500,10650,10300,13580,7320,10450,10434.45,2.20,0,-3066,11176,10812,10566,10202,9956,10690,10080,116,3130,500,7520,10,1,22682934,2370,193.52,0.92,12,0.10,54.00,11385.00,28900,20240617,-63.84,9580,20250409,9.08,15240,-31.43,20250224,9580,9.08,20250409,28900,-63.84,20240617,9580,9.08,20250409,0.20,Y,084850,500,115 억,,500026,N,N,4442,N,00,N
20250414,120644,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10450,0,3,0.00,216806840,20779,50.08,10500,10650,10300,13580,7320,10450,10433.94,2.20,0,-2758,11176,10812,10566,10202,9956,10690,10080,116,3130,500,7520,10,1,22682934,2370,193.52,0.92,12,0.09,54.00,11385.00,28900,20240617,-63.84,9580,20250409,9.08,15240,-31.43,20250224,9580,9.08,20250409,28900,-63.84,20240617,9580,9.08,20250409,0.20,Y,084850,500,115 억,,500026,N,N,4442,N,00,N
20250414,110640,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10420,-30,5,-0.29,196456880,18830,45.39,10500,10650,10300,13580,7320,10450,10433.19,2.20,0,-2877,11176,10812,10566,10202,9956,10690,10080,116,3130,500,7520,10,1,22682934,2364,192.96,0.92,12,0.08,54.00,11385.00,28900,20240617,-63.94,9580,20250409,8.77,15240,-31.63,20250224,9580,8.77,20250409,28900,-63.94,20240617,9580,8.77,20250409,0.20,Y,084850,500,115 억,,500026,N,N,4442,N,00,N
20250414,100643,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10340,-110,5,-1.05,165852650,15890,38.30,10500,10650,10300,13580,7320,10450,10437.55,2.20,0,-2610,11176,10812,10566,10202,9956,10690,10080,116,3130,500,7520,10,1,22682934,2345,191.48,0.91,12,0.07,54.00,11385.00,28900,20240617,-64.22,9580,20250409,7.93,15240,-32.15,20250224,9580,7.93,20250409,28900,-64.22,20240617,9580,7.93,20250409,0.20,Y,084850,500,115 억,,500026,N,N,4442,N,00,N
20250414,090644,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10500,50,2,0.48,19707430,1872,4.51,10500,10650,10500,13580,7320,10450,10527.47,2.20,0,-1158,11176,10812,10566,10202,9956,10690,10080,116,3130,500,7520,10,1,22682934,2382,194.44,0.92,12,0.01,54.00,11385.00,28900,20240617,-63.67,9580,20250409,9.60,15240,-31.10,20250224,9580,9.60,20250409,28900,-63.67,20240617,9580,9.60,20250409,0.20,Y,084850,500,115 억,,500026,N,N,4442,N,00,N
20250411,160635,54,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10450,-1000,5,-8.73,434294660,41489,88.92,10760,10930,10320,14880,8020,11450,10467.71,2.26,0,-14846,12316,11882,11016,10582,9716,12100,10800,116,3430,500,8240,10,1,22682934,2370,193.52,0.92,12,0.18,54.00,11385.00,28900,20240617,-63.84,9580,20250409,9.08,15240,-31.43,20250224,9580,9.08,20250409,28900,-63.84,20240617,9580,9.08,20250409,0.20,Y,084850,500,115 억,,513451,N,N,4442,N,01,N
20250411,150641,54,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10460,-990,5,-8.65,387246870,36991,79.28,10760,10930,10320,14880,8020,11450,10468.68,2.26,0,-12663,12316,11882,11016,10582,9716,12100,10800,116,3430,500,8240,10,1,22682934,2373,193.70,0.92,12,0.16,54.00,11385.00,28900,20240617,-63.81,9580,20250409,9.19,15240,-31.36,20250224,9580,9.19,20250409,28900,-63.81,20240617,9580,9.19,20250409,0.20,Y,084850,500,115 억,,513451,N,N,1402,N,01,N
20250411,140640,54,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10400,-1050,5,-9.17,352534190,33657,72.14,10760,10930,10320,14880,8020,11450,10474.32,2.26,0,-11985,12316,11882,11016,10582,9716,12100,10800,116,3430,500,8240,10,1,22682934,2359,192.59,0.91,12,0.15,54.00,11385.00,28900,20240617,-64.01,9580,20250409,8.56,15240,-31.76,20250224,9580,8.56,20250409,28900,-64.01,20240617,9580,8.56,20250409,0.20,Y,084850,500,115 억,,513451,N,N,1402,N,01,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160639 57 100.00 KSQ150 전기·전자 N N N N N 10480 30 2 0.29 307877770 29479 71.05 10500 10650 10300 13580 7320 10450 10443.97 2.20 0 -2728 11176 10812 10566 10202 9956 10690 10080 116 3130 500 7520 10 1 22682934 2377 194.07 0.92 12 0.13 54.00 11385.00 28900 20240617 -63.74 9580 20250409 9.39 15240 -31.23 20250224 9580 9.39 20250409 28900 -63.74 20240617 9580 9.39 20250409 0.20 Y 084850 500 115 억 500026 N N 3912 N 00 N
3 20250414 150644 57 100.00 KSQ150 전기·전자 N N N N N 10480 30 2 0.29 293469460 28105 67.74 10500 10650 10300 13580 7320 10450 10441.90 2.20 0 -2829 11176 10812 10566 10202 9956 10690 10080 116 3130 500 7520 10 1 22682934 2377 194.07 0.92 12 0.12 54.00 11385.00 28900 20240617 -63.74 9580 20250409 9.39 15240 -31.23 20250224 9580 9.39 20250409 28900 -63.74 20240617 9580 9.39 20250409 0.20 Y 084850 500 115 억 500026 N N 4442 N 00 N
4 20250414 140643 57 100.00 KSQ150 전기·전자 N N N N N 10470 20 2 0.19 260506305 24961 60.16 10500 10650 10300 13580 7320 10450 10436.53 2.20 0 -3420 11176 10812 10566 10202 9956 10690 10080 116 3130 500 7520 10 1 22682934 2375 193.89 0.92 12 0.11 54.00 11385.00 28900 20240617 -63.77 9580 20250409 9.29 15240 -31.30 20250224 9580 9.29 20250409 28900 -63.77 20240617 9580 9.29 20250409 0.20 Y 084850 500 115 억 500026 N N 4442 N 00 N
5 20250414 130642 57 100.00 KSQ150 전기·전자 N N N N N 10450 0 3 0.00 230590950 22099 53.26 10500 10650 10300 13580 7320 10450 10434.45 2.20 0 -3066 11176 10812 10566 10202 9956 10690 10080 116 3130 500 7520 10 1 22682934 2370 193.52 0.92 12 0.10 54.00 11385.00 28900 20240617 -63.84 9580 20250409 9.08 15240 -31.43 20250224 9580 9.08 20250409 28900 -63.84 20240617 9580 9.08 20250409 0.20 Y 084850 500 115 억 500026 N N 4442 N 00 N
6 20250414 120644 57 100.00 KSQ150 전기·전자 N N N N N 10450 0 3 0.00 216806840 20779 50.08 10500 10650 10300 13580 7320 10450 10433.94 2.20 0 -2758 11176 10812 10566 10202 9956 10690 10080 116 3130 500 7520 10 1 22682934 2370 193.52 0.92 12 0.09 54.00 11385.00 28900 20240617 -63.84 9580 20250409 9.08 15240 -31.43 20250224 9580 9.08 20250409 28900 -63.84 20240617 9580 9.08 20250409 0.20 Y 084850 500 115 억 500026 N N 4442 N 00 N
7 20250414 110640 57 100.00 KSQ150 전기·전자 N N N N N 10420 -30 5 -0.29 196456880 18830 45.39 10500 10650 10300 13580 7320 10450 10433.19 2.20 0 -2877 11176 10812 10566 10202 9956 10690 10080 116 3130 500 7520 10 1 22682934 2364 192.96 0.92 12 0.08 54.00 11385.00 28900 20240617 -63.94 9580 20250409 8.77 15240 -31.63 20250224 9580 8.77 20250409 28900 -63.94 20240617 9580 8.77 20250409 0.20 Y 084850 500 115 억 500026 N N 4442 N 00 N
8 20250414 100643 57 100.00 KSQ150 전기·전자 N N N N N 10340 -110 5 -1.05 165852650 15890 38.30 10500 10650 10300 13580 7320 10450 10437.55 2.20 0 -2610 11176 10812 10566 10202 9956 10690 10080 116 3130 500 7520 10 1 22682934 2345 191.48 0.91 12 0.07 54.00 11385.00 28900 20240617 -64.22 9580 20250409 7.93 15240 -32.15 20250224 9580 7.93 20250409 28900 -64.22 20240617 9580 7.93 20250409 0.20 Y 084850 500 115 억 500026 N N 4442 N 00 N
9 20250414 090644 57 100.00 KSQ150 전기·전자 N N N N N 10500 50 2 0.48 19707430 1872 4.51 10500 10650 10500 13580 7320 10450 10527.47 2.20 0 -1158 11176 10812 10566 10202 9956 10690 10080 116 3130 500 7520 10 1 22682934 2382 194.44 0.92 12 0.01 54.00 11385.00 28900 20240617 -63.67 9580 20250409 9.60 15240 -31.10 20250224 9580 9.60 20250409 28900 -63.67 20240617 9580 9.60 20250409 0.20 Y 084850 500 115 억 500026 N N 4442 N 00 N
10 20250411 160635 54 100.00 KSQ150 전기·전자 N N N N N 10450 -1000 5 -8.73 434294660 41489 88.92 10760 10930 10320 14880 8020 11450 10467.71 2.26 0 -14846 12316 11882 11016 10582 9716 12100 10800 116 3430 500 8240 10 1 22682934 2370 193.52 0.92 12 0.18 54.00 11385.00 28900 20240617 -63.84 9580 20250409 9.08 15240 -31.43 20250224 9580 9.08 20250409 28900 -63.84 20240617 9580 9.08 20250409 0.20 Y 084850 500 115 억 513451 N N 4442 N 01 N
11 20250411 150641 54 100.00 KSQ150 전기·전자 N N N N N 10460 -990 5 -8.65 387246870 36991 79.28 10760 10930 10320 14880 8020 11450 10468.68 2.26 0 -12663 12316 11882 11016 10582 9716 12100 10800 116 3430 500 8240 10 1 22682934 2373 193.70 0.92 12 0.16 54.00 11385.00 28900 20240617 -63.81 9580 20250409 9.19 15240 -31.36 20250224 9580 9.19 20250409 28900 -63.81 20240617 9580 9.19 20250409 0.20 Y 084850 500 115 억 513451 N N 1402 N 01 N
12 20250411 140640 54 100.00 KSQ150 전기·전자 N N N N N 10400 -1050 5 -9.17 352534190 33657 72.14 10760 10930 10320 14880 8020 11450 10474.32 2.26 0 -11985 12316 11882 11016 10582 9716 12100 10800 116 3430 500 8240 10 1 22682934 2359 192.59 0.91 12 0.15 54.00 11385.00 28900 20240617 -64.01 9580 20250409 8.56 15240 -31.76 20250224 9580 8.56 20250409 28900 -64.01 20240617 9580 8.56 20250409 0.20 Y 084850 500 115 억 513451 N N 1402 N 01 N